Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.67 | 25.78 | 25.48 | 25.50 | 523,452 | -0.10(-0.38%) |
Feb 28, 2012 | 25.68 | 25.76 | 25.53 | 25.60 | 309,639 | -0.06(-0.23%) |
Feb 27, 2012 | 25.62 | 25.85 | 25.34 | 25.66 | 753,118 | -0.13(-0.52%) |
Feb 24, 2012 | 25.94 | 25.94 | 25.63 | 25.79 | 570,310 | -0.12(-0.46%) |
Feb 23, 2012 | 25.82 | 25.95 | 25.61 | 25.91 | 754,707 | +0.20(+0.78%) |
Feb 22, 2012 | 25.46 | 25.93 | 25.46 | 25.71 | 1,176,268 | -0.11(-0.43%) |
Feb 21, 2012 | 26.01 | 26.03 | 25.68 | 25.82 | 1,305,028 | -0.22(-0.83%) |
Feb 17, 2012 | 26.14 | 26.16 | 26.03 | 26.04 | 828,728 | -0.02(-0.06%) |
Feb 16, 2012 | 25.87 | 26.20 | 25.87 | 26.06 | 1,009,006 | +0.12(+0.46%) |
Feb 15, 2012 | 26.21 | 26.25 | 25.88 | 25.94 | 796,347 | -0.28(-1.06%) |
Feb 14, 2012 | 26.31 | 26.38 | 26.10 | 26.21 | 646,243 | -0.16(-0.59%) |
Feb 13, 2012 | 26.51 | 26.68 | 26.32 | 26.37 | 596,916 | +0.04(+0.17%) |
Feb 10, 2012 | 26.18 | 26.39 | 26.15 | 26.33 | 562,466 | -0.21(-0.79%) |
Feb 09, 2012 | 26.30 | 26.57 | 26.19 | 26.53 | 677,952 | +0.21(+0.80%) |
Feb 08, 2012 | 26.20 | 26.36 | 26.15 | 26.33 | 729,610 | +0.01(+0.06%) |
Feb 07, 2012 | 26.03 | 26.41 | 25.99 | 26.31 | 738,374 | +0.19(+0.72%) |
Feb 06, 2012 | 25.78 | 26.13 | 25.44 | 26.12 | 1,070,014 | +0.13(+0.49%) |
Feb 03, 2012 | 26.10 | 26.12 | 25.85 | 26.00 | 1,209,354 | +0.08(+0.32%) |
Feb 02, 2012 | 25.75 | 26.01 | 25.64 | 25.91 | 1,235,662 | +0.28(+1.08%) |
Feb 01, 2012 | 25.31 | 25.75 | 24.73 | 25.64 | 1,409,435 | +0.72(+2.88%) |
Jan 31, 2012 | 25.11 | 25.25 | 24.81 | 24.92 | 800,516 | -0.03(-0.12%) |
Jan 30, 2012 | 24.82 | 25.05 | 24.52 | 24.95 | 1,238,108 | -0.01(-0.03%) |
Jan 27, 2012 | 24.70 | 25.09 | 24.70 | 24.96 | 864,204 | -0.09(-0.36%) |
Jan 26, 2012 | 25.14 | 25.27 | 25.03 | 25.05 | 621,350 | -0.03(-0.12%) |
Jan 25, 2012 | 25.01 | 25.08 | 24.84 | 25.08 | 675,325 | +0.06(+0.24%) |
Jan 24, 2012 | 24.96 | 25.11 | 24.89 | 25.02 | 776,576 | -0.07(-0.27%) |
Jan 23, 2012 | 24.87 | 25.08 | 24.79 | 25.08 | 619,226 | +0.21(+0.84%) |
Jan 20, 2012 | 24.73 | 24.90 | 24.61 | 24.88 | 860,381 | +0.11(+0.45%) |
Jan 19, 2012 | 25.00 | 25.00 | 24.72 | 24.76 | 400,822 | -0.12(-0.48%) |
Jan 18, 2012 | 24.58 | 24.88 | 24.49 | 24.88 | 336,313 | +0.33(+1.34%) |
Jan 17, 2012 | 24.67 | 24.85 | 24.46 | 24.55 | 559,750 | -0.10(-0.39%) |
Jan 13, 2012 | 24.57 | 24.71 | 24.52 | 24.65 | 633,441 | -0.04(-0.18%) |
Jan 12, 2012 | 24.73 | 24.84 | 24.58 | 24.70 | 414,817 | +0.01(+0.06%) |
Jan 11, 2012 | 24.58 | 24.76 | 24.49 | 24.68 | 526,731 | +0.01(+0.03%) |
Jan 10, 2012 | 24.73 | 24.76 | 24.54 | 24.67 | 609,311 | +0.04(+0.15%) |
Jan 09, 2012 | 24.61 | 24.67 | 24.45 | 24.64 | 440,943 | +0.04(+0.15%) |
Jan 06, 2012 | 24.56 | 24.67 | 24.30 | 24.60 | 572,265 | +0.05(+0.21%) |
Jan 05, 2012 | 24.37 | 24.56 | 23.93 | 24.55 | 1,004,679 | +0.06(+0.24%) |
Jan 04, 2012 | 24.87 | 24.87 | 24.40 | 24.49 | 779,962 | -0.51(-2.03%) |
Dec 30, 2011 | 25.17 | 25.17 | 24.99 | 24.99 | 480,550 | -0.18(-0.71%) |
Dec 29, 2011 | 25.09 | 25.18 | 25.02 | 25.17 | 443,846 | +0.19(+0.75%) |
Dec 28, 2011 | 25.08 | 25.12 | 24.98 | 24.99 | 599,256 | -0.04(-0.18%) |
Dec 27, 2011 | 24.87 | 25.16 | 24.87 | 25.03 | 459,383 | +0.01(+0.06%) |
Dec 23, 2011 | 24.80 | 25.03 | 24.77 | 25.02 | 342,181 | +0.44(+1.81%) |
Dec 21, 2011 | 24.43 | 24.64 | 24.32 | 24.57 | 955,362 | +0.16(+0.67%) |
Dec 20, 2011 | 24.17 | 24.43 | 24.05 | 24.41 | 1,035,771 | +0.58(+2.42%) |
Dec 19, 2011 | 24.12 | 24.27 | 23.76 | 23.83 | 672,313 | -0.24(-0.98%) |
Dec 16, 2011 | 24.23 | 24.24 | 23.95 | 24.07 | 1,532,854 | -0.06(-0.25%) |
Dec 15, 2011 | 24.17 | 24.27 | 23.99 | 24.13 | 1,387,902 | +0.11(+0.46%) |
Dec 14, 2011 | 23.80 | 24.10 | 23.79 | 24.02 | 1,018,467 | +0.04(+0.15%) |
Dec 13, 2011 | 23.98 | 24.14 | 23.87 | 23.98 | 1,262,670 | +0.16(+0.65%) |
Dec 12, 2011 | 23.87 | 23.87 | 23.63 | 23.83 | 1,019,330 | -0.25(-1.05%) |
Dec 09, 2011 | 23.80 | 24.12 | 23.80 | 24.08 | 1,005,128 | +0.38(+1.59%) |
Dec 08, 2011 | 23.60 | 23.85 | 23.55 | 23.70 | 1,321,521 | -0.08(-0.34%) |
Dec 07, 2011 | 23.46 | 23.81 | 23.39 | 23.78 | 957,934 | +0.18(+0.75%) |
Dec 06, 2011 | 23.57 | 23.74 | 23.46 | 23.60 | 569,953 | -0.04(-0.16%) |
Dec 05, 2011 | 23.63 | 23.81 | 23.42 | 23.64 | 1,232,033 | +0.22(+0.95%) |
Dec 02, 2011 | 23.24 | 23.50 | 23.15 | 23.42 | 1,041,865 | +0.34(+1.47%) |